Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.43 | 17.34 | 14.43 | 16.68 | 18,516,556 | +2.13(+14.64%) |
Dec 30, 2021 | 14.00 | 14.87 | 13.41 | 14.55 | 9,873,884 | +0.36(+2.54%) |
Dec 29, 2021 | 12.90 | 14.77 | 12.86 | 14.19 | 21,186,222 | +0.76(+5.66%) |
Dec 28, 2021 | 12.18 | 13.73 | 12.06 | 13.43 | 41,178,012 | +1.91(+16.58%) |
Dec 27, 2021 | 12.64 | 13.15 | 11.20 | 11.52 | 35,702,568 | -29.10(-71.64%) |
Dec 23, 2021 | 38.30 | 41.59 | 38.13 | 40.62 | 674,251 | +2.24(+5.84%) |
Dec 22, 2021 | 42.02 | 42.02 | 38.07 | 38.38 | 1,511,738 | -3.98(-9.40%) |
Dec 21, 2021 | 41.47 | 43.14 | 41.02 | 42.36 | 752,587 | +0.92(+2.22%) |
Dec 20, 2021 | 41.93 | 42.34 | 40.41 | 41.44 | 999,226 | -1.21(-2.84%) |
Dec 17, 2021 | 36.54 | 43.05 | 36.05 | 42.65 | 2,626,572 | +5.60(+15.11%) |
Dec 16, 2021 | 38.81 | 39.65 | 36.72 | 37.05 | 1,247,407 | -1.73(-4.46%) |
Dec 15, 2021 | 38.05 | 38.83 | 36.16 | 38.78 | 815,600 | +0.62(+1.62%) |
Dec 14, 2021 | 37.66 | 39.01 | 37.20 | 38.16 | 1,218,504 | +0.13(+0.34%) |
Dec 13, 2021 | 36.03 | 38.26 | 35.56 | 38.03 | 786,188 | +1.84(+5.08%) |
Dec 10, 2021 | 37.22 | 38.01 | 36.01 | 36.19 | 931,480 | -1.03(-2.77%) |
Dec 09, 2021 | 39.86 | 40.43 | 37.15 | 37.22 | 999,786 | -3.06(-7.60%) |
Dec 08, 2021 | 40.28 | 40.91 | 39.31 | 40.28 | 797,589 | +0.37(+0.93%) |
Dec 07, 2021 | 39.85 | 40.68 | 39.58 | 39.91 | 659,366 | +0.56(+1.42%) |
Dec 06, 2021 | 38.55 | 39.57 | 37.96 | 39.35 | 585,086 | +0.73(+1.89%) |
Dec 03, 2021 | 40.03 | 40.03 | 38.13 | 38.62 | 1,112,814 | -1.41(-3.52%) |
Dec 02, 2021 | 39.68 | 40.77 | 38.86 | 40.03 | 909,820 | +0.47(+1.19%) |
Dec 01, 2021 | 40.96 | 42.97 | 39.53 | 39.56 | 1,516,397 | -0.94(-2.32%) |
Nov 30, 2021 | 37.66 | 41.04 | 37.66 | 40.50 | 1,873,327 | +2.46(+6.47%) |
Nov 29, 2021 | 40.40 | 40.42 | 37.64 | 38.04 | 733,614 | -1.51(-3.82%) |
Nov 26, 2021 | 39.84 | 40.59 | 37.94 | 39.55 | 488,526 | -1.19(-2.92%) |
Nov 24, 2021 | 40.62 | 40.99 | 40.07 | 40.74 | 884,902 | -0.20(-0.49%) |
Nov 23, 2021 | 41.55 | 41.55 | 39.34 | 40.94 | 968,252 | +0.31(+0.76%) |
Nov 22, 2021 | 42.65 | 43.96 | 40.57 | 40.63 | 1,864,756 | -2.02(-4.74%) |
Nov 19, 2021 | 44.00 | 45.13 | 42.51 | 42.65 | 1,085,092 | -2.24(-4.99%) |
Nov 18, 2021 | 46.07 | 46.74 | 44.76 | 44.89 | 712,966 | -1.21(-2.62%) |
Nov 17, 2021 | 46.97 | 47.20 | 45.82 | 46.10 | 773,316 | -1.15(-2.43%) |
Nov 16, 2021 | 47.95 | 48.71 | 47.06 | 47.25 | 803,471 | -0.91(-1.89%) |
Nov 15, 2021 | 48.44 | 48.84 | 47.41 | 48.16 | 751,432 | +0.28(+0.58%) |
Nov 12, 2021 | 47.75 | 48.40 | 46.95 | 47.88 | 533,785 | +0.00(+0.00%) |
Nov 11, 2021 | 49.80 | 50.47 | 47.71 | 47.88 | 379,221 | -1.43(-2.90%) |
Nov 10, 2021 | 50.73 | 49.25 | 49.31 | 650,452 | -1.70(-3.33%) | |
Nov 09, 2021 | 51.87 | 51.87 | 50.49 | 51.01 | 338,815 | -0.61(-1.18%) |
Nov 08, 2021 | 53.53 | 53.53 | 51.16 | 51.62 | 373,784 | -1.79(-3.35%) |
Nov 05, 2021 | 52.12 | 53.57 | 51.02 | 53.41 | 731,360 | +1.91(+3.71%) |
Nov 04, 2021 | 49.92 | 51.98 | 49.87 | 51.50 | 639,841 | +1.49(+2.98%) |
Nov 03, 2021 | 50.70 | 51.57 | 49.15 | 50.01 | 545,582 | -1.04(-2.04%) |
Nov 02, 2021 | 51.55 | 51.69 | 49.90 | 51.05 | 512,408 | -0.78(-1.50%) |
Nov 01, 2021 | 49.21 | 51.94 | 49.38 | 51.83 | 689,068 | +2.45(+4.96%) |
Oct 29, 2021 | 50.51 | 50.59 | 49.32 | 49.38 | 821,766 | -1.12(-2.22%) |
Oct 28, 2021 | 49.08 | 50.70 | 50.50 | 409,904 | +1.57(+3.21%) | |
Oct 27, 2021 | 49.00 | 49.45 | 48.53 | 48.93 | 614,319 | -0.15(-0.31%) |
Oct 26, 2021 | 48.60 | 49.08 | 436,173 | +0.63(+1.30%) | ||
Oct 25, 2021 | 47.54 | 48.72 | 46.94 | 48.45 | 640,069 | +1.45(+3.09%) |
Oct 22, 2021 | 46.13 | 47.02 | 45.33 | 47.00 | 504,891 | +0.87(+1.89%) |
Oct 21, 2021 | 45.44 | 46.80 | 45.43 | 46.13 | 533,063 | +0.73(+1.61%) |
Oct 20, 2021 | 47.62 | 48.31 | 45.27 | 45.40 | 493,322 | -1.77(-3.75%) |
Oct 19, 2021 | 48.03 | 48.89 | 47.04 | 47.17 | 377,440 | -0.69(-1.44%) |
Oct 18, 2021 | 47.96 | 48.44 | 47.50 | 47.86 | 387,653 | -0.12(-0.25%) |
Oct 15, 2021 | 49.84 | 50.00 | 47.83 | 47.98 | 511,460 | -1.37(-2.78%) |
Oct 14, 2021 | 49.04 | 50.17 | 48.81 | 49.35 | 812,345 | +0.80(+1.65%) |
Oct 13, 2021 | 46.64 | 48.64 | 46.50 | 48.55 | 981,191 | +1.91(+4.10%) |
Oct 12, 2021 | 46.70 | 47.82 | 45.95 | 46.64 | 986,316 | +0.00(+0.00%) |
Oct 11, 2021 | 43.89 | 46.94 | 43.41 | 46.64 | 760,381 | +2.53(+5.74%) |
Oct 08, 2021 | 44.75 | 45.18 | 43.50 | 44.11 | 495,740 | -0.64(-1.43%) |
Oct 07, 2021 | 45.00 | 46.61 | 44.64 | 44.75 | 839,192 | -0.16(-0.36%) |
Oct 06, 2021 | 45.66 | 46.51 | 44.72 | 44.91 | 843,206 | -1.43(-3.09%) |
Oct 05, 2021 | 47.37 | 48.32 | 45.94 | 46.34 | 583,815 | -0.73(-1.55%) |
Oct 04, 2021 | 48.44 | 48.44 | 46.48 | 47.07 | 584,193 | -0.67(-1.40%) |